Kedoya Adyaraya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1,185.00 | 1,205.00 | 1,185.00 | 1,200.00 | 1,200.00 | 19,500 |
| 2024-10-31 | 1,240.00 | 1,240.00 | 1,185.00 | 1,195.00 | 1,195.00 | 17,600 |
| 2024-10-30 | 1,195.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 17,700 |
| 2024-10-29 | 1,255.00 | 1,255.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1,100 |
| 2024-10-28 | 1,200.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 18,100 |
| 2024-10-25 | 1,195.00 | 1,240.00 | 1,195.00 | 1,240.00 | 1,240.00 | 1,200 |
| 2024-10-24 | 1,225.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,100 |
| 2024-10-23 | 1,235.00 | 1,240.00 | 1,120.00 | 1,205.00 | 1,205.00 | 27,200 |
| 2024-10-22 | 1,265.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | 28,700 |
| 2024-10-21 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,235.00 | 24,900 |
| 2024-10-18 | 1,230.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 7,900 |
| 2024-10-17 | 1,230.00 | 1,255.00 | 1,205.00 | 1,235.00 | 1,235.00 | 17,100 |
| 2024-10-16 | 1,210.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 700 |
| 2024-10-15 | 1,235.00 | 1,235.00 | 1,195.00 | 1,200.00 | 1,200.00 | 1,000 |
| 2024-10-14 | 1,200.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,235.00 | 1,200 |
| 2024-10-11 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,200 |
| 2024-10-10 | 1,225.00 | 1,280.00 | 1,220.00 | 1,265.00 | 1,265.00 | 1,900 |
| 2024-10-09 | 1,225.00 | 1,225.00 | 1,180.00 | 1,225.00 | 1,225.00 | 2,500 |
| 2024-10-08 | 1,235.00 | 1,240.00 | 1,230.00 | 1,240.00 | 1,240.00 | 3,400 |
| 2024-10-07 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 100 |
| 2024-10-04 | 1,235.00 | 1,245.00 | 1,220.00 | 1,225.00 | 1,225.00 | 700 |
| 2024-10-03 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 1,230.00 | 900 |
| 2024-10-02 | 1,220.00 | 1,250.00 | 1,220.00 | 1,250.00 | 1,250.00 | 1,600 |
| 2024-10-01 | 1,250.00 | 1,255.00 | 1,220.00 | 1,235.00 | 1,235.00 | 6,700 |
| 2024-09-30 | 1,260.00 | 1,270.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2,700 |
| 2024-09-27 | 1,275.00 | 1,275.00 | 1,235.00 | 1,260.00 | 1,260.00 | 4,300 |
| 2024-09-26 | 1,270.00 | 1,270.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1,000 |
| 2024-09-25 | 1,275.00 | 1,275.00 | 1,225.00 | 1,235.00 | 1,235.00 | 19,000 |
| 2024-09-24 | 1,255.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 16,200 |
| 2024-09-23 | 1,270.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,255.00 | 63,800 |
| 2024-09-20 | 1,270.00 | 1,350.00 | 1,260.00 | 1,270.00 | 1,270.00 | 7,100 |
| 2024-09-19 | 1,280.00 | 1,395.00 | 1,245.00 | 1,280.00 | 1,280.00 | 49,000 |
| 2024-09-18 | 1,395.00 | 1,410.00 | 1,225.00 | 1,280.00 | 1,280.00 | 200,700 |
| 2024-09-17 | 1,150.00 | 1,410.00 | 1,140.00 | 1,395.00 | 1,395.00 | 50,900 |
| 2024-09-13 | 1,110.00 | 1,135.00 | 1,045.00 | 1,135.00 | 1,135.00 | 4,700 |
| 2024-09-12 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2024-09-11 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 700 |
| 2024-09-10 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 3,300 |
| 2024-09-09 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0 |
| 2024-09-06 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 18,900 |
| 2024-09-05 | 1,110.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,100 |
| 2024-09-04 | 1,105.00 | 1,110.00 | 1,055.00 | 1,110.00 | 1,110.00 | 2,200 |
| 2024-09-03 | 1,075.00 | 1,105.00 | 1,055.00 | 1,105.00 | 1,105.00 | 3,300 |
| 2024-09-02 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 1,700 |
| 2024-08-30 | 1,145.00 | 1,145.00 | 1,040.00 | 1,125.00 | 1,125.00 | 900 |
| 2024-08-29 | 1,120.00 | 1,145.00 | 1,065.00 | 1,145.00 | 1,145.00 | 18,500 |
| 2024-08-28 | 1,090.00 | 1,090.00 | 1,075.00 | 1,075.00 | 1,075.00 | 600 |
| 2024-08-27 | 1,150.00 | 1,150.00 | 980.00 | 1,075.00 | 1,075.00 | 8,700 |
| 2024-08-26 | 1,150.00 | 1,150.00 | 1,030.00 | 1,135.00 | 1,135.00 | 1,100 |
| 2024-08-23 | 1,125.00 | 1,145.00 | 1,110.00 | 1,145.00 | 1,145.00 | 2,400 |
| 2024-08-22 | 1,085.00 | 1,160.00 | 1,085.00 | 1,160.00 | 1,160.00 | 700 |
| 2024-08-21 | 1,105.00 | 1,140.00 | 1,105.00 | 1,135.00 | 1,135.00 | 3,100 |
| 2024-08-20 | 1,155.00 | 1,165.00 | 1,105.00 | 1,140.00 | 1,140.00 | 9,200 |
| 2024-08-19 | 1,160.00 | 1,160.00 | 1,085.00 | 1,135.00 | 1,135.00 | 4,300 |
| 2024-08-16 | 1,070.00 | 1,195.00 | 1,070.00 | 1,160.00 | 1,160.00 | 27,700 |
| 2024-08-15 | 1,010.00 | 1,095.00 | 980.00 | 1,065.00 | 1,065.00 | 25,000 |
| 2024-08-14 | 965.00 | 1,050.00 | 930.00 | 1,010.00 | 1,010.00 | 55,800 |
| 2024-08-13 | 940.00 | 970.00 | 925.00 | 965.00 | 965.00 | 11,900 |
| 2024-08-12 | 920.00 | 995.00 | 855.00 | 940.00 | 940.00 | 35,600 |
| 2024-08-09 | 900.00 | 925.00 | 895.00 | 925.00 | 925.00 | 700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-24 | 11.0000 IDR |
| 2023-08-21 | 15.0000 IDR |
| 2023-06-22 | 81.0000 IDR |
| 2022-06-17 | 86.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.